BAWAG Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	42.990	43.640	42.940	43.640	36.771	7,090
2023-09-11	43.320	43.820	43.040	43.324	36.505	30,094
2023-09-08	42.330	43.080	42.180	42.697	35.976	25,230
2023-09-07	42.970	43.000	41.780	42.100	35.474	32,236
2023-09-06	43.320	43.520	43.140	43.202	36.403	27,571
2023-09-05	43.460	43.740	43.300	43.429	36.593	17,088
2023-09-04	43.480	43.640	43.348	43.535	36.683	252,325
2023-09-01	43.770	43.980	43.160	43.892	36.984	21,823
2023-08-31	43.360	44.020	43.304	43.557	36.701	85,913
2023-08-30	42.760	43.440	42.760	43.182	36.385	72,716
2023-08-29	42.480	42.480	42.020	42.417	35.740	39,935
2023-08-25	41.600	42.540	41.600	42.459	35.776	40,716
2023-08-24	41.920	42.020	41.500	41.560	35.019	6,691
2023-08-23	42.150	42.760	41.540	41.748	35.178	33,345
2023-08-22	42.780	43.060	42.380	42.958	36.197	25,282
2023-08-21	42.680	42.960	42.560	42.567	35.867	10,207
2023-08-18	42.400	42.740	42.260	42.540	35.845	24,959
2023-08-17	42.350	43.020	42.240	42.593	35.889	46,892
2023-08-16	42.400	42.860	42.400	42.490	35.803	738,041
2023-08-15	43.540	43.580	42.560	42.948	36.188	74,765
2023-08-14	43.420	43.700	43.060	43.140	36.350	14,122
2023-08-11	43.680	43.680	43.403	43.553	36.698	22,593
2023-08-10	42.880	43.604	42.880	42.989	36.222	12,364
2023-08-09	43.520	43.860	42.838	42.900	36.148	20,183
2023-08-08	43.500	44.000	42.814	42.820	36.080	10,505
2023-08-07	43.950	44.480	43.760	43.860	36.956	39,754
2023-08-04	43.910	44.200	43.819	43.820	36.923	36,596
2023-08-03	43.300	43.797	43.100	43.276	36.464	27,661
2023-08-02	43.690	43.920	43.160	43.300	36.485	39,876
2023-08-01	44.340	44.500	44.060	44.198	37.241	47,427
2023-07-31	43.910	44.440	43.010	44.300	37.328	41,498
2023-07-28	43.730	43.940	43.080	43.080	36.300	72,212
2023-07-27	44.300	44.780	43.480	43.520	36.670	14,191
2023-07-26	44.840	44.840	43.900	44.509	37.504	50,074
2023-07-25	44.380	44.980	44.320	44.700	37.665	47,128
2023-07-24	44.380	44.480	43.860	43.980	37.058	63,067
2023-07-21	43.630	44.480	43.620	44.130	37.184	41,227
2023-07-20	43.870	43.980	43.140	43.307	36.490	131,762
2023-07-19	42.120	43.540	42.120	42.998	36.230	47,924
2023-07-18	41.800	42.280	41.320	41.710	35.145	102,109
2023-07-17	41.780	42.220	41.720	42.004	35.393	100,712
2023-07-14	42.370	42.980	41.720	41.720	35.154	53,313
2023-07-13	42.050	42.505	41.960	42.500	35.811	130,441
2023-07-12	41.780	42.020	41.720	41.864	35.275	72,525
2023-07-11	41.530	41.860	41.380	41.464	34.938	26,673
2023-07-10	41.660	41.960	41.452	41.460	34.935	18,693
2023-07-07	40.510	41.760	40.440	41.554	35.014	36,506
2023-07-06	40.200	41.040	40.200	40.600	34.210	44,373
2023-07-05	41.120	41.683	40.540	40.660	34.260	89,612
2023-07-04	42.870	43.360	41.732	41.748	35.177	75,651
2023-07-03	42.560	43.900	42.300	42.772	36.040	144,787
2023-06-30	41.960	42.480	37.620	40.946	34.502	900,694
2023-06-29	43.730	43.960	43.360	43.800	36.906	99,622
2023-06-28	43.650	44.020	43.260	43.580	36.721	32,174
2023-06-27	43.300	43.920	42.867	43.340	36.519	9,992
2023-06-26	42.660	43.100	41.860	43.100	36.316	22,493
2023-06-23	43.440	43.980	42.420	42.706	35.984	16,409
2023-06-22	43.380	43.900	42.960	43.260	36.451	26,717
2023-06-21	44.120	44.540	43.820	44.031	37.101	28,628
2023-06-20	44.000	44.440	43.740	44.407	37.417	30,028

← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.2000 EUR
2025-04-08	5.5000 EUR
2024-04-10	5.0000 EUR
2023-04-04	3.7000 EUR
2022-04-01	3.0000 EUR
2021-10-06	4.7218 EUR
2021-03-10	0.4551 EUR
2019-05-08	2.1782 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.